KissMeData/002920/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160143	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1871	-26	5	-1.37	118402536	63053	95.86	1910	1910	1865	2465	1328	1897	1877.83	9.02	-535	1944	1920	1902	1878	1860	1911	1869	130	568	500	1360	1	1	25947500	485	4.98	0.16	12	0.24	376.00	11510.00	3025	20240206	-38.15	1865	20241129	0.32	3025	-38.15	20240206	1865	0.32	20241129	3025	-38.15	20240206	1865	0.32	20241129	0.47	N	002920	500	129 억	2339683	N	N	2	N	N
3	20241129	150144	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1870	-27	5	-1.42	117815042	62739	95.38	1910	1910	1865	2465	1328	1897	1877.86	9.02	-493	1944	1920	1902	1878	1860	1911	1869	130	568	500	1360	1	1	25947500	485	4.97	0.16	12	0.24	376.00	11510.00	3025	20240206	-38.18	1865	20241129	0.27	3025	-38.18	20240206	1865	0.27	20241129	3025	-38.18	20240206	1865	0.27	20241129	0.47	N	002920	500	129 억	2339683	N	N	2	N	N
4	20241129	140142	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1870	-27	5	-1.42	109396544	58237	88.54	1910	1910	1865	2465	1328	1897	1878.47	9.02	-481	1944	1920	1902	1878	1860	1911	1869	130	568	500	1360	1	1	25947500	485	4.97	0.16	12	0.22	376.00	11510.00	3025	20240206	-38.18	1865	20241129	0.27	3025	-38.18	20240206	1865	0.27	20241129	3025	-38.18	20240206	1865	0.27	20241129	0.47	N	002920	500	129 억	2339683	N	N	2	N	N
5	20241129	130144	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1885	-12	5	-0.63	105760586	56301	85.59	1910	1910	1865	2465	1328	1897	1878.49	9.02	-584	1944	1920	1902	1878	1860	1911	1869	130	568	500	1360	1	1	25947500	489	5.01	0.16	12	0.22	376.00	11510.00	3025	20240206	-37.69	1865	20241129	1.07	3025	-37.69	20240206	1865	1.07	20241129	3025	-37.69	20240206	1865	1.07	20241129	0.47	N	002920	500	129 억	2339683	N	N	2	N	N
6	20241129	120144	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1877	-20	5	-1.05	61546040	32676	49.68	1910	1910	1877	2465	1328	1897	1883.52	9.02	-338	1944	1920	1902	1878	1860	1911	1869	130	568	500	1360	1	1	25947500	487	4.99	0.16	12	0.13	376.00	11510.00	3025	20240206	-37.95	1877	20241129	0.00	3025	-37.95	20240206	1877	0.00	20241129	3025	-37.95	20240206	1877	0.00	20241129	0.47	N	002920	500	129 억	2339683	N	N	2	N	N
7	20241129	110143	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1880	-17	5	-0.90	52089461	27643	42.03	1910	1910	1879	2465	1328	1897	1884.36	9.02	-339	1944	1920	1902	1878	1860	1911	1869	130	568	500	1360	1	1	25947500	488	5.00	0.16	12	0.11	376.00	11510.00	3025	20240206	-37.85	1879	20241129	0.05	3025	-37.85	20240206	1879	0.05	20241129	3025	-37.85	20240206	1879	0.05	20241129	0.47	N	002920	500	129 억	2339683	N	N	2	N	N
8	20241129	100144	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1886	-11	5	-0.58	30967449	16418	24.96	1910	1910	1880	2465	1328	1897	1886.19	9.02	-305	1944	1920	1902	1878	1860	1911	1869	130	568	500	1360	1	1	25947500	489	5.02	0.16	12	0.06	376.00	11510.00	3025	20240206	-37.65	1880	20241129	0.32	3025	-37.65	20240206	1880	0.32	20241129	3025	-37.65	20240206	1880	0.32	20241129	0.47	N	002920	500	129 억	2339683	N	N	2	N	N
9	20241129	090144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1910	13	2	0.69	11460	6	0.01	1910	1910	1910	2465	1328	1897	1910.00	9.02	0	1944	1920	1902	1878	1860	1911	1869	130	568	500	1360	1	1	25947500	496	5.08	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.86	1880	20241125	1.60	3025	-36.86	20240206	1880	1.60	20241125	3025	-36.86	20240206	1880	1.60	20241125	0.47	N	002920	500	129 억	2339683	N	N	2	N	N
10	20241128	160142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1897	-13	5	-0.68	125003786	65773	463.55	1920	1926	1884	2480	1337	1910	1900.53	9.01	2172	1917	1913	1909	1905	1901	1911	1903	130	570	500	1370	1	1	25947500	492	5.05	0.16	12	0.25	376.00	11510.00	3025	20240206	-37.29	1880	20241125	0.90	3025	-37.29	20240206	1880	0.90	20241125	3025	-37.29	20240206	1880	0.90	20241125	0.47	N	002920	500	129 억	2337511	N	N	2	N	N
11	20241128	150145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1902	-8	5	-0.42	115611566	60821	428.65	1920	1926	1884	2480	1337	1910	1900.85	9.01	2215	1917	1913	1909	1905	1901	1911	1903	130	570	500	1370	1	1	25947500	494	5.06	0.17	12	0.23	376.00	11510.00	3025	20240206	-37.12	1880	20241125	1.17	3025	-37.12	20240206	1880	1.17	20241125	3025	-37.12	20240206	1880	1.17	20241125	0.47	N	002920	500	129 억	2337511	N	N	0	N	N
12	20241128	140144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1892	-18	5	-0.94	103776364	54577	384.64	1920	1926	1884	2480	1337	1910	1901.47	9.01	1417	1917	1913	1909	1905	1901	1911	1903	130	570	500	1370	1	1	25947500	491	5.03	0.16	12	0.21	376.00	11510.00	3025	20240206	-37.45	1880	20241125	0.64	3025	-37.45	20240206	1880	0.64	20241125	3025	-37.45	20240206	1880	0.64	20241125	0.47	N	002920	500	129 억	2337511	N	N	0	N	N
13	20241128	130143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1899	-11	5	-0.58	86992654	45721	322.23	1920	1926	1884	2480	1337	1910	1902.68	9.01	1234	1917	1913	1909	1905	1901	1911	1903	130	570	500	1370	1	1	25947500	493	5.05	0.16	12	0.18	376.00	11510.00	3025	20240206	-37.22	1880	20241125	1.01	3025	-37.22	20240206	1880	1.01	20241125	3025	-37.22	20240206	1880	1.01	20241125	0.47	N	002920	500	129 억	2337511	N	N	0	N	N
14	20241128	120145	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1910	0	3	0.00	58079548	30528	215.15	1920	1926	1884	2480	1337	1910	1902.50	9.01	1600	1917	1913	1909	1905	1901	1911	1903	130	570	500	1370	1	1	25947500	496	5.08	0.17	12	0.12	376.00	11510.00	3025	20240206	-36.86	1880	20241125	1.60	3025	-36.86	20240206	1880	1.60	20241125	3025	-36.86	20240206	1880	1.60	20241125	0.47	N	002920	500	129 억	2337511	N	N	0	N	N
15	20241128	110144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1905	-5	5	-0.26	54102301	28447	200.49	1920	1926	1884	2480	1337	1910	1901.86	9.01	1458	1917	1913	1909	1905	1901	1911	1903	130	570	500	1370	1	1	25947500	494	5.07	0.17	12	0.11	376.00	11510.00	3025	20240206	-37.02	1880	20241125	1.33	3025	-37.02	20240206	1880	1.33	20241125	3025	-37.02	20240206	1880	1.33	20241125	0.47	N	002920	500	129 억	2337511	N	N	0	N	N
16	20241128	100144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1885	-25	5	-1.31	28848821	15197	107.10	1920	1920	1884	2480	1337	1910	1898.32	9.01	327	1917	1913	1909	1905	1901	1911	1903	130	570	500	1370	1	1	25947500	489	5.01	0.16	12	0.06	376.00	11510.00	3025	20240206	-37.69	1880	20241125	0.27	3025	-37.69	20240206	1880	0.27	20241125	3025	-37.69	20240206	1880	0.27	20241125	0.47	N	002920	500	129 억	2337511	N	N	0	N	N
17	20241128	090143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1920	10	2	0.52	11520	6	0.04	1920	1920	1920	2480	1337	1910	1920.00	9.01	0	1917	1913	1909	1905	1901	1911	1903	130	570	500	1370	1	1	25947500	498	5.11	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.53	1880	20241125	2.13	3025	-36.53	20240206	1880	2.13	20241125	3025	-36.53	20240206	1880	2.13	20241125	0.47	N	002920	500	129 억	2337511	N	N	0	N	N
18	20241127	160142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1910	5	2	0.26	26997204	14153	81.20	1912	1913	1905	2475	1334	1905	1907.53	9.01	71	1931	1917	1906	1892	1881	1912	1887	130	570	500	1370	1	1	25947500	496	5.08	0.17	12	0.05	376.00	11510.00	3025	20240206	-36.86	1880	20241125	1.60	3025	-36.86	20240206	1880	1.60	20241125	3025	-36.86	20240206	1880	1.60	20241125	0.47	N	002920	500	129 억	2337440	N	N	1	N	N
19	20241127	150144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1909	4	2	0.21	26959012	14133	81.09	1912	1913	1905	2475	1334	1905	1907.52	9.01	71	1931	1917	1906	1892	1881	1912	1887	130	570	500	1370	1	1	25947500	495	5.08	0.17	12	0.05	376.00	11510.00	3025	20240206	-36.89	1880	20241125	1.54	3025	-36.89	20240206	1880	1.54	20241125	3025	-36.89	20240206	1880	1.54	20241125	0.47	N	002920	500	129 억	2337440	N	N	1	N	N
20	20241127	140143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1910	5	2	0.26	12074132	6324	36.28	1912	1913	1905	2475	1334	1905	1909.26	9.01	-71	1931	1917	1906	1892	1881	1912	1887	130	570	500	1370	1	1	25947500	496	5.08	0.17	12	0.02	376.00	11510.00	3025	20240206	-36.86	1880	20241125	1.60	3025	-36.86	20240206	1880	1.60	20241125	3025	-36.86	20240206	1880	1.60	20241125	0.47	N	002920	500	129 억	2337440	N	N	1	N	N
21	20241127	130142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1913	8	2	0.42	9489616	4972	28.53	1912	1913	1905	2475	1334	1905	1908.61	9.01	-71	1931	1917	1906	1892	1881	1912	1887	130	570	500	1370	1	1	25947500	496	5.09	0.17	12	0.02	376.00	11510.00	3025	20240206	-36.76	1880	20241125	1.76	3025	-36.76	20240206	1880	1.76	20241125	3025	-36.76	20240206	1880	1.76	20241125	0.47	N	002920	500	129 억	2337440	N	N	1	N	N
22	20241127	120143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1913	8	2	0.42	8979079	4705	27.00	1912	1913	1905	2475	1334	1905	1908.41	9.01	-71	1931	1917	1906	1892	1881	1912	1887	130	570	500	1370	1	1	25947500	496	5.09	0.17	12	0.02	376.00	11510.00	3025	20240206	-36.76	1880	20241125	1.76	3025	-36.76	20240206	1880	1.76	20241125	3025	-36.76	20240206	1880	1.76	20241125	0.47	N	002920	500	129 억	2337440	N	N	1	N	N
23	20241127	110144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1908	3	2	0.16	6223186	3262	18.72	1912	1913	1905	2475	1334	1905	1907.78	9.01	-71	1931	1917	1906	1892	1881	1912	1887	130	570	500	1370	1	1	25947500	495	5.07	0.17	12	0.01	376.00	11510.00	3025	20240206	-36.93	1880	20241125	1.49	3025	-36.93	20240206	1880	1.49	20241125	3025	-36.93	20240206	1880	1.49	20241125	0.47	N	002920	500	129 억	2337440	N	N	1	N	N
24	20241127	100142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1909	4	2	0.21	1360848	712	4.09	1912	1913	1905	2475	1334	1905	1911.30	9.01	-1	1931	1917	1906	1892	1881	1912	1887	130	570	500	1370	1	1	25947500	495	5.08	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.89	1880	20241125	1.54	3025	-36.89	20240206	1880	1.54	20241125	3025	-36.89	20240206	1880	1.54	20241125	0.47	N	002920	500	129 억	2337440	N	N	1	N	N
25	20241127	090143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1912	7	2	0.37	11472	6	0.03	1912	1912	1912	2475	1334	1905	1912.00	9.01	0	1931	1917	1906	1892	1881	1912	1887	130	570	500	1370	1	1	25947500	496	5.09	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.79	1880	20241125	1.70	3025	-36.79	20240206	1880	1.70	20241125	3025	-36.79	20240206	1880	1.70	20241125	0.47	N	002920	500	129 억	2337440	N	N	1	N	N
26	20241126	160143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1905	-5	5	-0.26	33230615	17429	152.38	1920	1920	1895	2480	1337	1910	1906.63	9.01	97	1930	1920	1900	1890	1870	1925	1895	130	570	500	1370	1	1	25947500	494	5.07	0.17	12	0.07	376.00	11510.00	3025	20240206	-37.02	1880	20241125	1.33	3025	-37.02	20240206	1880	1.33	20241125	3025	-37.02	20240206	1880	1.33	20241125	0.47	N	002920	500	129 억	2337183	N	N	1	N	N
27	20241126	150142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1905	-5	5	-0.26	31168967	16346	142.91	1920	1920	1895	2480	1337	1910	1906.83	9.01	99	1930	1920	1900	1890	1870	1925	1895	130	570	500	1370	1	1	25947500	494	5.07	0.17	12	0.06	376.00	11510.00	3025	20240206	-37.02	1880	20241125	1.33	3025	-37.02	20240206	1880	1.33	20241125	3025	-37.02	20240206	1880	1.33	20241125	0.47	N	002920	500	129 억	2337183	N	N	0	N	N
28	20241126	140142	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1907	-3	5	-0.16	27908179	14635	127.95	1920	1920	1895	2480	1337	1910	1906.95	9.01	99	1930	1920	1900	1890	1870	1925	1895	130	570	500	1370	1	1	25947500	495	5.07	0.17	12	0.06	376.00	11510.00	3025	20240206	-36.96	1880	20241125	1.44	3025	-36.96	20240206	1880	1.44	20241125	3025	-36.96	20240206	1880	1.44	20241125	0.47	N	002920	500	129 억	2337183	N	N	0	N	N
29	20241126	130143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1909	-1	5	-0.05	23103669	12115	105.92	1920	1920	1895	2480	1337	1910	1907.03	9.01	99	1930	1920	1900	1890	1870	1925	1895	130	570	500	1370	1	1	25947500	495	5.08	0.17	12	0.05	376.00	11510.00	3025	20240206	-36.89	1880	20241125	1.54	3025	-36.89	20240206	1880	1.54	20241125	3025	-36.89	20240206	1880	1.54	20241125	0.47	N	002920	500	129 억	2337183	N	N	0	N	N
30	20241126	120143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1907	-3	5	-0.16	19701013	10332	90.33	1920	1920	1895	2480	1337	1910	1906.80	9.01	-105	1930	1920	1900	1890	1870	1925	1895	130	570	500	1370	1	1	25947500	495	5.07	0.17	12	0.04	376.00	11510.00	3025	20240206	-36.96	1880	20241125	1.44	3025	-36.96	20240206	1880	1.44	20241125	3025	-36.96	20240206	1880	1.44	20241125	0.47	N	002920	500	129 억	2337183	N	N	0	N	N
31	20241126	110144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1909	-1	5	-0.05	16185193	8488	74.21	1920	1920	1895	2480	1337	1910	1906.83	9.01	55	1930	1920	1900	1890	1870	1925	1895	130	570	500	1370	1	1	25947500	495	5.08	0.17	12	0.03	376.00	11510.00	3025	20240206	-36.89	1880	20241125	1.54	3025	-36.89	20240206	1880	1.54	20241125	3025	-36.89	20240206	1880	1.54	20241125	0.47	N	002920	500	129 억	2337183	N	N	0	N	N
32	20241126	100144	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1910	0	3	0.00	4688631	2462	21.52	1920	1920	1895	2480	1337	1910	1904.40	9.01	55	1930	1920	1900	1890	1870	1925	1895	130	570	500	1370	1	1	25947500	496	5.08	0.17	12	0.01	376.00	11510.00	3025	20240206	-36.86	1880	20241125	1.60	3025	-36.86	20240206	1880	1.60	20241125	3025	-36.86	20240206	1880	1.60	20241125	0.47	N	002920	500	129 억	2337183	N	N	0	N	N
33	20241126	090143	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1920	10	2	0.52	491520	256	2.24	1920	1920	1920	2480	1337	1910	1920.00	9.01	-14	1930	1920	1900	1890	1870	1925	1895	130	570	500	1370	1	1	25947500	498	5.11	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.53	1880	20241125	2.13	3025	-36.53	20240206	1880	2.13	20241125	3025	-36.53	20240206	1880	2.13	20241125	0.47	N	002920	500	129 억	2337183	N	N	0	N	N
34	20241125	160141	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1910	7	2	0.37	21762052	11438	15.15	1900	1910	1880	2470	1333	1903	1902.61	9.01	18	1943	1922	1911	1890	1879	1917	1885	130	567	500	1370	1	1	25947500	496	5.08	0.17	12	0.04	376.00	11510.00	3025	20240206	-36.86	1880	20241125	1.60	3025	-36.86	20240206	1880	1.60	20241125	3025	-36.86	20240206	1880	1.60	20241125	0.48	N	002920	500	129 억	2337165	N	N	1	N	N
35	20241125	150142	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1906	3	2	0.16	19107598	10048	13.31	1900	1910	1880	2470	1333	1903	1901.63	9.01	19	1943	1922	1911	1890	1879	1917	1885	130	567	500	1370	1	1	25947500	495	5.07	0.17	12	0.04	376.00	11510.00	3025	20240206	-36.99	1880	20241125	1.38	3025	-36.99	20240206	1880	1.38	20241125	3025	-36.99	20240206	1880	1.38	20241125	0.48	N	002920	500	129 억	2337165	N	N	1	N	N
36	20241125	140143	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1909	6	2	0.32	13131214	6914	9.16	1900	1910	1880	2470	1333	1903	1899.22	9.01	18	1943	1922	1911	1890	1879	1917	1885	130	567	500	1370	1	1	25947500	495	5.08	0.17	12	0.03	376.00	11510.00	3025	20240206	-36.89	1880	20241125	1.54	3025	-36.89	20240206	1880	1.54	20241125	3025	-36.89	20240206	1880	1.54	20241125	0.48	N	002920	500	129 억	2337165	N	N	1	N	N
37	20241125	130142	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1906	3	2	0.16	11135347	5869	7.77	1900	1910	1880	2470	1333	1903	1897.32	9.01	18	1943	1922	1911	1890	1879	1917	1885	130	567	500	1370	1	1	25947500	495	5.07	0.17	12	0.02	376.00	11510.00	3025	20240206	-36.99	1880	20241125	1.38	3025	-36.99	20240206	1880	1.38	20241125	3025	-36.99	20240206	1880	1.38	20241125	0.48	N	002920	500	129 억	2337165	N	N	1	N	N
38	20241125	120142	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1905	2	2	0.11	11127723	5865	7.77	1900	1910	1880	2470	1333	1903	1897.31	9.01	18	1943	1922	1911	1890	1879	1917	1885	130	567	500	1370	1	1	25947500	494	5.07	0.17	12	0.02	376.00	11510.00	3025	20240206	-37.02	1880	20241125	1.33	3025	-37.02	20240206	1880	1.33	20241125	3025	-37.02	20240206	1880	1.33	20241125	0.48	N	002920	500	129 억	2337165	N	N	1	N	N
39	20241125	110142	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1902	-1	5	-0.05	8665274	4571	6.06	1900	1910	1880	2470	1333	1903	1895.71	9.01	20	1943	1922	1911	1890	1879	1917	1885	130	567	500	1370	1	1	25947500	494	5.06	0.17	12	0.02	376.00	11510.00	3025	20240206	-37.12	1880	20241125	1.17	3025	-37.12	20240206	1880	1.17	20241125	3025	-37.12	20240206	1880	1.17	20241125	0.48	N	002920	500	129 억	2337165	N	N	1	N	N
40	20241125	100141	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1903	0	3	0.00	5339301	2823	3.74	1900	1910	1880	2470	1333	1903	1891.36	9.01	31	1943	1922	1911	1890	1879	1917	1885	130	567	500	1370	1	1	25947500	494	5.06	0.17	12	0.01	376.00	11510.00	3025	20240206	-37.09	1880	20241125	1.22	3025	-37.09	20240206	1880	1.22	20241125	3025	-37.09	20240206	1880	1.22	20241125	0.48	N	002920	500	129 억	2337165	N	N	1	N	N
41	20241125	090140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1900	-3	5	-0.16	95000	50	0.07	1900	1900	1900	2470	1333	1903	1900.00	9.01	0	1943	1922	1911	1890	1879	1917	1885	130	567	500	1370	1	1	25947500	493	5.05	0.17	12	0.00	376.00	11510.00	3025	20240206	-37.19	1882	20241115	0.96	3025	-37.19	20240206	1882	0.96	20241115	3025	-37.19	20240206	1882	0.96	20241115	0.48	N	002920	500	129 억	2337165	N	N	1	N	N
42	20241122	160138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1903	-19	5	-0.99	144248354	75486	195.56	1932	1932	1900	2495	1346	1922	1910.93	9.01	16	1944	1933	1920	1909	1896	1938	1914	130	573	500	1380	1	1	25947500	494	5.06	0.17	12	0.29	376.00	11510.00	3025	20240206	-37.09	1882	20241115	1.12	3025	-37.09	20240206	1882	1.12	20241115	3025	-37.09	20240206	1882	1.12	20241115	0.48	N	002920	500	129 억	2337166	N	N	1	N	N
43	20241122	150137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1901	-21	5	-1.09	143987729	75349	195.20	1932	1932	1900	2495	1346	1922	1910.94	9.01	0	1944	1933	1920	1909	1896	1938	1914	130	573	500	1380	1	1	25947500	493	5.06	0.17	12	0.29	376.00	11510.00	3025	20240206	-37.16	1882	20241115	1.01	3025	-37.16	20240206	1882	1.01	20241115	3025	-37.16	20240206	1882	1.01	20241115	0.48	N	002920	500	129 억	2337166	N	N	0	N	N
44	20241122	140139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1909	-13	5	-0.68	102386689	53493	138.58	1932	1932	1904	2495	1346	1922	1914.02	9.01	89	1944	1933	1920	1909	1896	1938	1914	130	573	500	1380	1	1	25947500	495	5.08	0.17	12	0.21	376.00	11510.00	3025	20240206	-36.89	1882	20241115	1.43	3025	-36.89	20240206	1882	1.43	20241115	3025	-36.89	20240206	1882	1.43	20241115	0.48	N	002920	500	129 억	2337166	N	N	0	N	N
45	20241122	130138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1911	-11	5	-0.57	90246459	47146	122.14	1932	1932	1904	2495	1346	1922	1914.19	9.01	5	1944	1933	1920	1909	1896	1938	1914	130	573	500	1380	1	1	25947500	496	5.08	0.17	12	0.18	376.00	11510.00	3025	20240206	-36.83	1882	20241115	1.54	3025	-36.83	20240206	1882	1.54	20241115	3025	-36.83	20240206	1882	1.54	20241115	0.48	N	002920	500	129 억	2337166	N	N	0	N	N
46	20241122	120138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1917	-5	5	-0.26	78227403	40865	105.87	1932	1932	1904	2495	1346	1922	1914.29	9.01	5	1944	1933	1920	1909	1896	1938	1914	130	573	500	1380	1	1	25947500	497	5.10	0.17	12	0.16	376.00	11510.00	3025	20240206	-36.63	1882	20241115	1.86	3025	-36.63	20240206	1882	1.86	20241115	3025	-36.63	20240206	1882	1.86	20241115	0.48	N	002920	500	129 억	2337166	N	N	0	N	N
47	20241122	110138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1916	-6	5	-0.31	51337755	26843	69.54	1932	1932	1904	2495	1346	1922	1912.52	9.01	77	1944	1933	1920	1909	1896	1938	1914	130	573	500	1380	1	1	25947500	497	5.10	0.17	12	0.10	376.00	11510.00	3025	20240206	-36.66	1882	20241115	1.81	3025	-36.66	20240206	1882	1.81	20241115	3025	-36.66	20240206	1882	1.81	20241115	0.48	N	002920	500	129 억	2337166	N	N	0	N	N
48	20241122	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1907	-15	5	-0.78	39111742	20465	53.02	1932	1932	1904	2495	1346	1922	1911.15	9.01	77	1944	1933	1920	1909	1896	1938	1914	130	573	500	1380	1	1	25947500	495	5.07	0.17	12	0.08	376.00	11510.00	3025	20240206	-36.96	1882	20241115	1.33	3025	-36.96	20240206	1882	1.33	20241115	3025	-36.96	20240206	1882	1.33	20241115	0.48	N	002920	500	129 억	2337166	N	N	0	N	N
49	20241122	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1932	10	2	0.52	11592	6	0.02	1932	1932	1932	2495	1346	1922	1932.00	9.01	0	1944	1933	1920	1909	1896	1938	1914	130	573	500	1380	1	1	25947500	501	5.14	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.13	1882	20241115	2.66	3025	-36.13	20240206	1882	2.66	20241115	3025	-36.13	20240206	1882	2.66	20241115	0.48	N	002920	500	129 억	2337166	N	N	0	N	N
50	20241121	160137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1922	15	2	0.79	74199887	38600	120.14	1907	1931	1907	2475	1335	1907	1922.28	9.04	-9134	1940	1923	1915	1898	1890	1919	1894	130	568	500	1370	1	1	25947500	499	5.11	0.17	12	0.15	376.00	11510.00	3025	20240206	-36.46	1882	20241115	2.13	3025	-36.46	20240206	1882	2.13	20241115	3025	-36.46	20240206	1882	2.13	20241115	0.48	N	002920	500	129 억	2346444	N	N	2	N	N
51	20241121	150139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1923	16	2	0.84	74017294	38505	119.84	1907	1931	1907	2475	1335	1907	1922.28	9.04	-9133	1940	1923	1915	1898	1890	1919	1894	130	568	500	1370	1	1	25947500	499	5.11	0.17	12	0.15	376.00	11510.00	3025	20240206	-36.43	1882	20241115	2.18	3025	-36.43	20240206	1882	2.18	20241115	3025	-36.43	20240206	1882	2.18	20241115	0.48	N	002920	500	129 억	2346444	N	N	2	N	N
52	20241121	140139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1926	19	2	1.00	66444465	34563	107.57	1907	1931	1907	2475	1335	1907	1922.42	9.04	-9135	1940	1923	1915	1898	1890	1919	1894	130	568	500	1370	1	1	25947500	500	5.12	0.17	12	0.13	376.00	11510.00	3025	20240206	-36.33	1882	20241115	2.34	3025	-36.33	20240206	1882	2.34	20241115	3025	-36.33	20240206	1882	2.34	20241115	0.48	N	002920	500	129 억	2346444	N	N	2	N	N
53	20241121	130139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1926	19	2	1.00	65893271	34277	106.68	1907	1931	1907	2475	1335	1907	1922.38	9.04	-9140	1940	1923	1915	1898	1890	1919	1894	130	568	500	1370	1	1	25947500	500	5.12	0.17	12	0.13	376.00	11510.00	3025	20240206	-36.33	1882	20241115	2.34	3025	-36.33	20240206	1882	2.34	20241115	3025	-36.33	20240206	1882	2.34	20241115	0.48	N	002920	500	129 억	2346444	N	N	2	N	N
54	20241121	120138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1923	16	2	0.84	58063971	30213	94.03	1907	1931	1907	2475	1335	1907	1921.82	9.04	-9113	1940	1923	1915	1898	1890	1919	1894	130	568	500	1370	1	1	25947500	499	5.11	0.17	12	0.12	376.00	11510.00	3025	20240206	-36.43	1882	20241115	2.18	3025	-36.43	20240206	1882	2.18	20241115	3025	-36.43	20240206	1882	2.18	20241115	0.48	N	002920	500	129 억	2346444	N	N	2	N	N
55	20241121	110138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1922	15	2	0.79	55214594	28728	89.41	1907	1931	1907	2475	1335	1907	1921.98	9.04	-8546	1940	1923	1915	1898	1890	1919	1894	130	568	500	1370	1	1	25947500	499	5.11	0.17	12	0.11	376.00	11510.00	3025	20240206	-36.46	1882	20241115	2.13	3025	-36.46	20240206	1882	2.13	20241115	3025	-36.46	20240206	1882	2.13	20241115	0.48	N	002920	500	129 억	2346444	N	N	2	N	N
56	20241121	100139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1922	15	2	0.79	36188295	18794	58.49	1907	1931	1907	2475	1335	1907	1925.52	9.04	-314	1940	1923	1915	1898	1890	1919	1894	130	568	500	1370	1	1	25947500	499	5.11	0.17	12	0.07	376.00	11510.00	3025	20240206	-36.46	1882	20241115	2.13	3025	-36.46	20240206	1882	2.13	20241115	3025	-36.46	20240206	1882	2.13	20241115	0.48	N	002920	500	129 억	2346444	N	N	2	N	N
57	20241121	090139	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1907	0	3	0.00	74373	39	0.12	1907	1907	1907	2475	1335	1907	1907.00	9.04	-5	1940	1923	1915	1898	1890	1919	1894	130	568	500	1370	1	1	25947500	495	5.07	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.96	1882	20241115	1.33	3025	-36.96	20240206	1882	1.33	20241115	3025	-36.96	20240206	1882	1.33	20241115	0.48	N	002920	500	129 억	2346444	N	N	2	N	N
58	20241120	160138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1907	-12	5	-0.63	61590653	32130	285.55	1922	1932	1907	2490	1344	1919	1916.92	9.05	-1200	1937	1927	1910	1900	1883	1933	1906	130	571	500	1380	1	1	25947500	495	5.07	0.17	12	0.12	376.00	11510.00	3025	20240206	-36.96	1882	20241115	1.33	3025	-36.96	20240206	1882	1.33	20241115	3025	-36.96	20240206	1882	1.33	20241115	0.48	N	002920	500	129 억	2347626	N	N	2	N	N
59	20241120	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1908	-11	5	-0.57	55672355	29028	257.98	1922	1932	1907	2490	1344	1919	1917.88	9.05	-1273	1937	1927	1910	1900	1883	1933	1906	130	571	500	1380	1	1	25947500	495	5.07	0.17	12	0.11	376.00	11510.00	3025	20240206	-36.93	1882	20241115	1.38	3025	-36.93	20240206	1882	1.38	20241115	3025	-36.93	20240206	1882	1.38	20241115	0.48	N	002920	500	129 억	2347626	N	N	0	N	N
60	20241120	140141	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1926	7	2	0.36	7486740	3885	34.53	1922	1932	1922	2490	1344	1919	1927.09	9.05	-75	1937	1927	1910	1900	1883	1933	1906	130	571	500	1380	1	1	25947500	500	5.12	0.17	12	0.01	376.00	11510.00	3025	20240206	-36.33	1882	20241115	2.34	3025	-36.33	20240206	1882	2.34	20241115	3025	-36.33	20240206	1882	2.34	20241115	0.48	N	002920	500	129 억	2347626	N	N	0	N	N
61	20241120	130140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1927	8	2	0.42	7363476	3821	33.96	1922	1932	1922	2490	1344	1919	1927.11	9.05	-75	1937	1927	1910	1900	1883	1933	1906	130	571	500	1380	1	1	25947500	500	5.12	0.17	12	0.01	376.00	11510.00	3025	20240206	-36.30	1882	20241115	2.39	3025	-36.30	20240206	1882	2.39	20241115	3025	-36.30	20240206	1882	2.39	20241115	0.48	N	002920	500	129 억	2347626	N	N	0	N	N
62	20241120	120140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1927	8	2	0.42	7157287	3714	33.01	1922	1932	1922	2490	1344	1919	1927.11	9.05	-75	1937	1927	1910	1900	1883	1933	1906	130	571	500	1380	1	1	25947500	500	5.12	0.17	12	0.01	376.00	11510.00	3025	20240206	-36.30	1882	20241115	2.39	3025	-36.30	20240206	1882	2.39	20241115	3025	-36.30	20240206	1882	2.39	20241115	0.48	N	002920	500	129 억	2347626	N	N	0	N	N
63	20241120	110140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1928	9	2	0.47	7120659	3695	32.84	1922	1932	1922	2490	1344	1919	1927.11	9.05	-75	1937	1927	1910	1900	1883	1933	1906	130	571	500	1380	1	1	25947500	500	5.13	0.17	12	0.01	376.00	11510.00	3025	20240206	-36.26	1882	20241115	2.44	3025	-36.26	20240206	1882	2.44	20241115	3025	-36.26	20240206	1882	2.44	20241115	0.48	N	002920	500	129 억	2347626	N	N	0	N	N
64	20241120	100140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1929	10	2	0.52	4605621	2391	21.25	1922	1932	1922	2490	1344	1919	1926.23	9.05	-75	1937	1927	1910	1900	1883	1933	1906	130	571	500	1380	1	1	25947500	501	5.13	0.17	12	0.01	376.00	11510.00	3025	20240206	-36.23	1882	20241115	2.50	3025	-36.23	20240206	1882	2.50	20241115	3025	-36.23	20240206	1882	2.50	20241115	0.48	N	002920	500	129 억	2347626	N	N	0	N	N
65	20241120	090140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1930	11	2	0.57	208368	108	0.96	1922	1931	1922	2490	1344	1919	1929.33	9.05	-70	1937	1927	1910	1900	1883	1933	1906	130	571	500	1380	1	1	25947500	501	5.13	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.20	1882	20241115	2.55	3025	-36.20	20240206	1882	2.55	20241115	3025	-36.20	20240206	1882	2.55	20241115	0.48	N	002920	500	129 억	2347626	N	N	0	N	N
66	20241119	160137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1919	27	2	1.43	21478956	11252	19.60	1902	1920	1893	2455	1325	1892	1908.62	9.05	9	1922	1906	1898	1882	1874	1903	1879	130	563	500	1360	1	1	25947500	498	5.10	0.17	12	0.04	376.00	11510.00	3025	20240206	-36.56	1882	20241115	1.97	3025	-36.56	20240206	1882	1.97	20241115	3025	-36.56	20240206	1882	1.97	20241115	0.48	N	002920	500	129 억	2347617	N	N	11	N	N
67	20241119	150137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1911	19	2	1.00	20768926	10882	18.96	1902	1920	1893	2455	1325	1892	1908.56	9.05	21	1922	1906	1898	1882	1874	1903	1879	130	563	500	1360	1	1	25947500	496	5.08	0.17	12	0.04	376.00	11510.00	3025	20240206	-36.83	1882	20241115	1.54	3025	-36.83	20240206	1882	1.54	20241115	3025	-36.83	20240206	1882	1.54	20241115	0.48	N	002920	500	129 억	2347617	N	N	11	N	N
68	20241119	140136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1913	21	2	1.11	18224936	9552	16.64	1902	1920	1893	2455	1325	1892	1907.97	9.05	27	1922	1906	1898	1882	1874	1903	1879	130	563	500	1360	1	1	25947500	496	5.09	0.17	12	0.04	376.00	11510.00	3025	20240206	-36.76	1882	20241115	1.65	3025	-36.76	20240206	1882	1.65	20241115	3025	-36.76	20240206	1882	1.65	20241115	0.48	N	002920	500	129 억	2347617	N	N	11	N	N
69	20241119	130136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1914	22	2	1.16	17240465	9037	15.74	1902	1920	1893	2455	1325	1892	1907.76	9.05	27	1922	1906	1898	1882	1874	1903	1879	130	563	500	1360	1	1	25947500	497	5.09	0.17	12	0.03	376.00	11510.00	3025	20240206	-36.73	1882	20241115	1.70	3025	-36.73	20240206	1882	1.70	20241115	3025	-36.73	20240206	1882	1.70	20241115	0.48	N	002920	500	129 억	2347617	N	N	11	N	N
70	20241119	120135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1914	22	2	1.16	15701608	8233	14.34	1902	1920	1893	2455	1325	1892	1907.16	9.05	27	1922	1906	1898	1882	1874	1903	1879	130	563	500	1360	1	1	25947500	497	5.09	0.17	12	0.03	376.00	11510.00	3025	20240206	-36.73	1882	20241115	1.70	3025	-36.73	20240206	1882	1.70	20241115	3025	-36.73	20240206	1882	1.70	20241115	0.48	N	002920	500	129 억	2347617	N	N	11	N	N
71	20241119	110137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1912	20	2	1.06	14711260	7715	13.44	1902	1920	1893	2455	1325	1892	1906.84	9.05	27	1922	1906	1898	1882	1874	1903	1879	130	563	500	1360	1	1	25947500	496	5.09	0.17	12	0.03	376.00	11510.00	3025	20240206	-36.79	1882	20241115	1.59	3025	-36.79	20240206	1882	1.59	20241115	3025	-36.79	20240206	1882	1.59	20241115	0.48	N	002920	500	129 억	2347617	N	N	11	N	N
72	20241119	100138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1911	19	2	1.00	10157205	5333	9.29	1902	1920	1893	2455	1325	1892	1904.59	9.05	27	1922	1906	1898	1882	1874	1903	1879	130	563	500	1360	1	1	25947500	496	5.08	0.17	12	0.02	376.00	11510.00	3025	20240206	-36.83	1882	20241115	1.54	3025	-36.83	20240206	1882	1.54	20241115	3025	-36.83	20240206	1882	1.54	20241115	0.48	N	002920	500	129 억	2347617	N	N	11	N	N
73	20241119	090138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1902	10	2	0.53	11412	6	0.01	1902	1902	1902	2455	1325	1892	1902.00	9.05	0	1922	1906	1898	1882	1874	1903	1879	130	563	500	1360	1	1	25947500	494	5.06	0.17	12	0.00	376.00	11510.00	3025	20240206	-37.12	1882	20241115	1.06	3025	-37.12	20240206	1882	1.06	20241115	3025	-37.12	20240206	1882	1.06	20241115	0.48	N	002920	500	129 억	2347617	N	N	11	N	N
74	20241118	160136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1892	-17	5	-0.89	108217656	57065	116.54	1912	1914	1890	2480	1337	1909	1896.49	9.05	4717	1944	1926	1904	1886	1864	1915	1875	130	571	500	1370	1	1	25947500	491	5.03	0.16	12	0.22	376.00	11510.00	3025	20240206	-37.45	1882	20241115	0.53	3025	-37.45	20240206	1882	0.53	20241115	3025	-37.45	20240206	1882	0.53	20241115	0.48	N	002920	500	129 억	2347651	N	N	11	N	N
75	20241118	150137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1897	-12	5	-0.63	98261288	51804	105.79	1912	1914	1890	2480	1337	1909	1896.79	9.05	4803	1944	1926	1904	1886	1864	1915	1875	130	571	500	1370	1	1	25947500	492	5.05	0.16	12	0.20	376.00	11510.00	3025	20240206	-37.29	1882	20241115	0.80	3025	-37.29	20240206	1882	0.80	20241115	3025	-37.29	20240206	1882	0.80	20241115	0.48	N	002920	500	129 억	2347651	N	N	0	N	N
76	20241118	140137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1903	-6	5	-0.31	92937199	49000	100.07	1912	1914	1890	2480	1337	1909	1896.68	9.05	5039	1944	1926	1904	1886	1864	1915	1875	130	571	500	1370	1	1	25947500	494	5.06	0.17	12	0.19	376.00	11510.00	3025	20240206	-37.09	1882	20241115	1.12	3025	-37.09	20240206	1882	1.12	20241115	3025	-37.09	20240206	1882	1.12	20241115	0.48	N	002920	500	129 억	2347651	N	N	0	N	N
77	20241118	130137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1899	-10	5	-0.52	71449532	37651	76.89	1912	1914	1890	2480	1337	1909	1897.68	9.05	3106	1944	1926	1904	1886	1864	1915	1875	130	571	500	1370	1	1	25947500	493	5.05	0.16	12	0.15	376.00	11510.00	3025	20240206	-37.22	1882	20241115	0.90	3025	-37.22	20240206	1882	0.90	20241115	3025	-37.22	20240206	1882	0.90	20241115	0.48	N	002920	500	129 억	2347651	N	N	0	N	N
78	20241118	120137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1897	-12	5	-0.63	55210072	29110	59.45	1912	1914	1890	2480	1337	1909	1896.60	9.05	2643	1944	1926	1904	1886	1864	1915	1875	130	571	500	1370	1	1	25947500	492	5.05	0.16	12	0.11	376.00	11510.00	3025	20240206	-37.29	1882	20241115	0.80	3025	-37.29	20240206	1882	0.80	20241115	3025	-37.29	20240206	1882	0.80	20241115	0.48	N	002920	500	129 억	2347651	N	N	0	N	N
79	20241118	110137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1896	-13	5	-0.68	50754590	26762	54.65	1912	1914	1890	2480	1337	1909	1896.51	9.05	1761	1944	1926	1904	1886	1864	1915	1875	130	571	500	1370	1	1	25947500	492	5.04	0.16	12	0.10	376.00	11510.00	3025	20240206	-37.32	1882	20241115	0.74	3025	-37.32	20240206	1882	0.74	20241115	3025	-37.32	20240206	1882	0.74	20241115	0.48	N	002920	500	129 억	2347651	N	N	0	N	N
80	20241118	100137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1899	-10	5	-0.52	16097934	8464	17.28	1912	1914	1898	2480	1337	1909	1901.92	9.05	257	1944	1926	1904	1886	1864	1915	1875	130	571	500	1370	1	1	25947500	493	5.05	0.16	12	0.03	376.00	11510.00	3025	20240206	-37.22	1882	20241115	0.90	3025	-37.22	20240206	1882	0.90	20241115	3025	-37.22	20240206	1882	0.90	20241115	0.48	N	002920	500	129 억	2347651	N	N	0	N	N
81	20241118	090136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1912	3	2	0.16	28653	15	0.03	1912	1912	1912	2480	1337	1909	1912.00	9.05	0	1944	1926	1904	1886	1864	1915	1875	130	571	500	1370	1	1	25947500	496	5.09	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.79	1882	20241115	1.59	3025	-36.79	20240206	1882	1.59	20241115	3025	-36.79	20240206	1882	1.59	20241115	0.48	N	002920	500	129 억	2347651	N	N	0	N	N
82	20241115	160137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1909	-11	5	-0.57	92832477	48968	118.91	1910	1922	1882	2495	1344	1920	1895.78	9.10	-12216	1943	1931	1925	1913	1907	1928	1910	130	575	500	1380	1	1	25947500	495	5.08	0.17	12	0.19	376.00	11510.00	3025	20240206	-36.89	1882	20241115	1.43	3025	-36.89	20240206	1882	1.43	20241115	3025	-36.89	20240206	1882	1.43	20241115	0.48	N	002920	500	129 억	2359945	N	N	0	N	N
83	20241115	150140	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1896	-24	5	-1.25	92708570	48903	118.76	1910	1922	1882	2495	1344	1920	1895.76	9.10	-12201	1943	1931	1925	1913	1907	1928	1910	130	575	500	1380	1	1	25947500	492	5.04	0.16	12	0.19	376.00	11510.00	3025	20240206	-37.32	1882	20241115	0.74	3025	-37.32	20240206	1882	0.74	20241115	3025	-37.32	20240206	1882	0.74	20241115	0.48	N	002920	500	129 억	2359945	N	N	0	N	N
84	20241115	140139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1892	-28	5	-1.46	81609281	43045	104.53	1910	1922	1882	2495	1344	1920	1895.91	9.10	-8804	1943	1931	1925	1913	1907	1928	1910	130	575	500	1380	1	1	25947500	491	5.03	0.16	12	0.17	376.00	11510.00	3025	20240206	-37.45	1882	20241115	0.53	3025	-37.45	20240206	1882	0.53	20241115	3025	-37.45	20240206	1882	0.53	20241115	0.48	N	002920	500	129 억	2359945	N	N	0	N	N
85	20241115	130138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1889	-31	5	-1.61	79178589	41764	101.42	1910	1922	1882	2495	1344	1920	1895.86	9.10	-7758	1943	1931	1925	1913	1907	1928	1910	130	575	500	1380	1	1	25947500	490	5.02	0.16	12	0.16	376.00	11510.00	3025	20240206	-37.55	1882	20241115	0.37	3025	-37.55	20240206	1882	0.37	20241115	3025	-37.55	20240206	1882	0.37	20241115	0.48	N	002920	500	129 억	2359945	N	N	0	N	N
86	20241115	120139	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1887	-33	5	-1.72	72234164	38086	92.49	1910	1922	1882	2495	1344	1920	1896.61	9.10	-6240	1943	1931	1925	1913	1907	1928	1910	130	575	500	1380	1	1	25947500	490	5.02	0.16	12	0.15	376.00	11510.00	3025	20240206	-37.62	1882	20241115	0.27	3025	-37.62	20240206	1882	0.27	20241115	3025	-37.62	20240206	1882	0.27	20241115	0.48	N	002920	500	129 억	2359945	N	N	0	N	N
87	20241115	110138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1909	-11	5	-0.57	60903069	32103	77.96	1910	1922	1882	2495	1344	1920	1897.11	9.10	-4023	1943	1931	1925	1913	1907	1928	1910	130	575	500	1380	1	1	25947500	495	5.08	0.17	12	0.12	376.00	11510.00	3025	20240206	-36.89	1882	20241115	1.43	3025	-36.89	20240206	1882	1.43	20241115	3025	-36.89	20240206	1882	1.43	20241115	0.48	N	002920	500	129 억	2359945	N	N	0	N	N
88	20241115	100138	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1887	-33	5	-1.72	44321369	23317	56.62	1910	1922	1887	2495	1344	1920	1900.82	9.10	-1101	1943	1931	1925	1913	1907	1928	1910	130	575	500	1380	1	1	25947500	490	5.02	0.16	12	0.09	376.00	11510.00	3025	20240206	-37.62	1887	20241115	0.00	3025	-37.62	20240206	1887	0.00	20241115	3025	-37.62	20240206	1887	0.00	20241115	0.48	N	002920	500	129 억	2359945	N	N	0	N	N
89	20241115	090212	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1910	-10	5	-0.52	2370310	1241	3.01	1910	1910	1910	2495	1344	1920	1910.00	9.10	0	1943	1931	1925	1913	1907	1928	1910	130	575	500	1380	1	1	25947500	496	5.08	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.86	1910	20241115	0.00	3025	-36.86	20240206	1910	0.00	20241115	3025	-36.86	20240206	1910	0.00	20241115	0.48	N	002920	500	129 억	2359945	N	N	0	N	N
90	20241114	160136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1920	0	3	0.00	77342340	40182	94.61	1932	1937	1919	2495	1344	1920	1924.80	9.09	1600	1987	1953	1935	1901	1883	1944	1892	130	575	500	1380	1	1	25947500	498	5.11	0.17	12	0.15	376.00	11510.00	3025	20240206	-36.53	1917	20241113	0.16	3025	-36.53	20240206	1917	0.16	20241113	3025	-36.53	20240206	1917	0.16	20241113	0.48	N	002920	500	129 억	2358685	N	N	0	N	N
91	20241114	150138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1921	1	2	0.05	73227833	38039	89.57	1932	1937	1920	2495	1344	1920	1925.07	9.09	1548	1987	1953	1935	1901	1883	1944	1892	130	575	500	1380	1	1	25947500	498	5.11	0.17	12	0.15	376.00	11510.00	3025	20240206	-36.50	1917	20241113	0.21	3025	-36.50	20240206	1917	0.21	20241113	3025	-36.50	20240206	1917	0.21	20241113	0.48	N	002920	500	129 억	2358685	N	N	0	N	N
92	20241114	140137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1920	0	3	0.00	51266590	26623	62.69	1932	1937	1920	2495	1344	1920	1925.65	9.09	1083	1987	1953	1935	1901	1883	1944	1892	130	575	500	1380	1	1	25947500	498	5.11	0.17	12	0.10	376.00	11510.00	3025	20240206	-36.53	1917	20241113	0.16	3025	-36.53	20240206	1917	0.16	20241113	3025	-36.53	20240206	1917	0.16	20241113	0.48	N	002920	500	129 억	2358685	N	N	0	N	N
93	20241114	130137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1925	5	2	0.26	26928043	13960	32.87	1932	1937	1920	2495	1344	1920	1928.94	9.09	238	1987	1953	1935	1901	1883	1944	1892	130	575	500	1380	1	1	25947500	499	5.12	0.17	12	0.05	376.00	11510.00	3025	20240206	-36.36	1917	20241113	0.42	3025	-36.36	20240206	1917	0.42	20241113	3025	-36.36	20240206	1917	0.42	20241113	0.48	N	002920	500	129 억	2358685	N	N	0	N	N
94	20241114	120136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1936	16	2	0.83	16892193	8752	20.61	1932	1937	1920	2495	1344	1920	1930.10	9.09	176	1987	1953	1935	1901	1883	1944	1892	130	575	500	1380	1	1	25947500	502	5.15	0.17	12	0.03	376.00	11510.00	3025	20240206	-36.00	1917	20241113	0.99	3025	-36.00	20240206	1917	0.99	20241113	3025	-36.00	20240206	1917	0.99	20241113	0.48	N	002920	500	129 억	2358685	N	N	0	N	N
95	20241114	110138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1936	16	2	0.83	9883912	5128	12.07	1932	1937	1920	2495	1344	1920	1927.44	9.09	-46	1987	1953	1935	1901	1883	1944	1892	130	575	500	1380	1	1	25947500	502	5.15	0.17	12	0.02	376.00	11510.00	3025	20240206	-36.00	1917	20241113	0.99	3025	-36.00	20240206	1917	0.99	20241113	3025	-36.00	20240206	1917	0.99	20241113	0.48	N	002920	500	129 억	2358685	N	N	0	N	N
96	20241114	100140	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1921	1	2	0.05	224875	117	0.28	1932	1932	1921	2495	1344	1920	1922.01	9.09	0	1987	1953	1935	1901	1883	1944	1892	130	575	500	1380	1	1	25947500	498	5.11	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.50	1917	20241113	0.21	3025	-36.50	20240206	1917	0.21	20241113	3025	-36.50	20240206	1917	0.21	20241113	0.48	N	002920	500	129 억	2358685	N	N	0	N	N
97	20241114	090136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1920	0	3	0.00	0	0	0.00	0	0	0	2495	1344	1920	0.00	9.09	0	1987	1953	1935	1901	1883	1944	1892	130	575	500	1380	1	1	25947500	498	5.11	0.17	12	0.00	376.00	11510.00	3025	20240206	-36.53	1917	20241113	0.16	3025	-36.53	20240206	1917	0.16	20241113	3025	-36.53	20240206	1917	0.16	20241113	0.48	N	002920	500	129 억	2358685	N	N	0	N	N
98	20241112	160135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1950	-20	5	-1.02	116986752	59905	104.11	1970	1975	1943	2560	1379	1970	1952.87	9.13	-413	2061	2015	1984	1938	1907	2000	1923	130	590	500	1410	1	1	25947500	506	5.19	0.17	12	0.23	376.00	11510.00	3025	20240206	-35.54	1943	20241112	0.36	3025	-35.54	20240206	1943	0.36	20241112	3025	-35.54	20240206	1943	0.36	20241112	0.48	N	002920	500	129 억	2368553	N	N	0	N	N
99	20241112	150136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1951	-19	5	-0.96	111256709	56966	99.01	1970	1975	1943	2560	1379	1970	1953.04	9.13	-166	2061	2015	1984	1938	1907	2000	1923	130	590	500	1410	1	1	25947500	506	5.19	0.17	12	0.22	376.00	11510.00	3025	20240206	-35.50	1943	20241112	0.41	3025	-35.50	20240206	1943	0.41	20241112	3025	-35.50	20240206	1943	0.41	20241112	0.48	N	002920	500	129 억	2368553	N	N	0	N	N
100	20241112	140137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1950	-20	5	-1.02	106395691	54473	94.67	1970	1975	1943	2560	1379	1970	1953.18	9.13	-237	2061	2015	1984	1938	1907	2000	1923	130	590	500	1410	1	1	25947500	506	5.19	0.17	12	0.21	376.00	11510.00	3025	20240206	-35.54	1943	20241112	0.36	3025	-35.54	20240206	1943	0.36	20241112	3025	-35.54	20240206	1943	0.36	20241112	0.48	N	002920	500	129 억	2368553	N	N	0	N	N
101	20241112	130135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1966	-4	5	-0.20	89014789	45575	79.21	1970	1975	1943	2560	1379	1970	1953.15	9.13	-237	2061	2015	1984	1938	1907	2000	1923	130	590	500	1410	1	1	25947500	510	5.23	0.17	12	0.18	376.00	11510.00	3025	20240206	-35.01	1943	20241112	1.18	3025	-35.01	20240206	1943	1.18	20241112	3025	-35.01	20240206	1943	1.18	20241112	0.48	N	002920	500	129 억	2368553	N	N	0	N	N
102	20241112	120136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1966	-4	5	-0.20	85475433	43766	76.06	1970	1975	1943	2560	1379	1970	1953.01	9.13	-237	2061	2015	1984	1938	1907	2000	1923	130	590	500	1410	1	1	25947500	510	5.23	0.17	12	0.17	376.00	11510.00	3025	20240206	-35.01	1943	20241112	1.18	3025	-35.01	20240206	1943	1.18	20241112	3025	-35.01	20240206	1943	1.18	20241112	0.48	N	002920	500	129 억	2368553	N	N	0	N	N
103	20241112	110135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1947	-23	5	-1.17	80941091	41459	72.05	1970	1975	1943	2560	1379	1970	1952.32	9.13	-237	2061	2015	1984	1938	1907	2000	1923	130	590	500	1410	1	1	25947500	505	5.18	0.17	12	0.16	376.00	11510.00	3025	20240206	-35.64	1943	20241112	0.21	3025	-35.64	20240206	1943	0.21	20241112	3025	-35.64	20240206	1943	0.21	20241112	0.48	N	002920	500	129 억	2368553	N	N	0	N	N
104	20241112	100136	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1946	-24	5	-1.22	45981950	23512	40.86	1970	1975	1946	2560	1379	1970	1955.68	9.13	-497	2061	2015	1984	1938	1907	2000	1923	130	590	500	1410	1	1	25947500	505	5.18	0.17	12	0.09	376.00	11510.00	3025	20240206	-35.67	1946	20241112	0.00	3025	-35.67	20240206	1946	0.00	20241112	3025	-35.67	20240206	1946	0.00	20241112	0.48	N	002920	500	129 억	2368553	N	N	0	N	N
105	20241112	090135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1970	0	3	0.00	242310	123	0.21	1970	1970	1970	2560	1379	1970	1970.00	9.13	-18	2061	2015	1984	1938	1907	2000	1923	130	590	500	1410	1	1	25947500	511	5.24	0.17	12	0.00	376.00	11510.00	3025	20240206	-34.88	1953	20241111	0.87	3025	-34.88	20240206	1953	0.87	20241111	3025	-34.88	20240206	1953	0.87	20241111	0.48	N	002920	500	129 억	2368553	N	N	0	N	N
106	20241111	160134	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1970	-30	5	-1.50	113898655	57538	282.35	2000	2030	1953	2600	1400	2000	1979.54	9.17	-10227	2040	2019	2009	1988	1978	2015	1984	130	600	500	1440	1	1	25947500	511	5.24	0.17	12	0.22	376.00	11510.00	3025	20240206	-34.88	1953	20241111	0.87	3025	-34.88	20240206	1953	0.87	20241111	3025	-34.88	20240206	1953	0.87	20241111	0.47	N	002920	500	129 억	2378776	N	N	5	N	N
107	20241111	150137	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1977	-23	5	-1.15	112761022	56961	279.52	2000	2030	1953	2600	1400	2000	1979.62	9.17	-10224	2040	2019	2009	1988	1978	2015	1984	130	600	500	1440	1	1	25947500	513	5.26	0.17	12	0.22	376.00	11510.00	3025	20240206	-34.64	1953	20241111	1.23	3025	-34.64	20240206	1953	1.23	20241111	3025	-34.64	20240206	1953	1.23	20241111	0.47	N	002920	500	129 억	2378776	N	N	5	N	N
108	20241111	140135	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1965	-35	5	-1.75	85644174	43128	211.64	2000	2030	1965	2600	1400	2000	1985.81	9.17	-9858	2040	2019	2009	1988	1978	2015	1984	130	600	500	1440	1	1	25947500	510	5.23	0.17	12	0.17	376.00	11510.00	3025	20240206	-35.04	1965	20241111	0.00	3025	-35.04	20240206	1965	0.00	20241111	3025	-35.04	20240206	1965	0.00	20241111	0.47	N	002920	500	129 억	2378776	N	N	5	N	N
109	20241111	130135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1981	-19	5	-0.95	65132641	32741	160.67	2000	2030	1980	2600	1400	2000	1989.33	9.17	-9087	2040	2019	2009	1988	1978	2015	1984	130	600	500	1440	1	1	25947500	514	5.27	0.17	12	0.13	376.00	11510.00	3025	20240206	-34.51	1976	20241104	0.25	3025	-34.51	20240206	1976	0.25	20241104	3025	-34.51	20240206	1976	0.25	20241104	0.47	N	002920	500	129 억	2378776	N	N	5	N	N
110	20241111	120135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1988	-12	5	-0.60	51602888	25918	127.19	2000	2030	1985	2600	1400	2000	1991.01	9.17	-8180	2040	2019	2009	1988	1978	2015	1984	130	600	500	1440	1	1	25947500	516	5.29	0.17	12	0.10	376.00	11510.00	3025	20240206	-34.28	1976	20241104	0.61	3025	-34.28	20240206	1976	0.61	20241104	3025	-34.28	20240206	1976	0.61	20241104	0.47	N	002920	500	129 억	2378776	N	N	5	N	N
111	20241111	110135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1988	-12	5	-0.60	45893816	23046	113.09	2000	2030	1985	2600	1400	2000	1991.40	9.17	-6797	2040	2019	2009	1988	1978	2015	1984	130	600	500	1440	1	1	25947500	516	5.29	0.17	12	0.09	376.00	11510.00	3025	20240206	-34.28	1976	20241104	0.61	3025	-34.28	20240206	1976	0.61	20241104	3025	-34.28	20240206	1976	0.61	20241104	0.47	N	002920	500	129 억	2378776	N	N	5	N	N
112	20241111	100134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1989	-11	5	-0.55	31948312	16025	78.64	2000	2030	1989	2600	1400	2000	1993.65	9.17	-2276	2040	2019	2009	1988	1978	2015	1984	130	600	500	1440	1	1	25947500	516	5.29	0.17	12	0.06	376.00	11510.00	3025	20240206	-34.25	1976	20241104	0.66	3025	-34.25	20240206	1976	0.66	20241104	3025	-34.25	20240206	1976	0.66	20241104	0.47	N	002920	500	129 억	2378776	N	N	5	N	N
113	20241111	090135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2000	0	3	0.00	124000	62	0.30	2000	2000	2000	2600	1400	2000	2000.00	9.17	-9	2040	2019	2009	1988	1978	2015	1984	130	600	500	1440	5	1	25947500	519	5.32	0.17	12	0.00	376.00	11510.00	3025	20240206	-33.88	1976	20241104	1.21	3025	-33.88	20240206	1976	1.21	20241104	3025	-33.88	20240206	1976	1.21	20241104	0.47	N	002920	500	129 억	2378776	N	N	5	N	N
114	20241108	160132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2000	-5	5	-0.25	40836592	20376	154.19	2030	2030	1999	2605	1405	2005	2004.15	9.20	-7533	2061	2032	2016	1987	1971	2025	1980	130	600	500	1440	5	1	25947500	519	5.32	0.17	12	0.08	376.00	11510.00	3025	20240206	-33.88	1976	20241104	1.21	3025	-33.88	20240206	1976	1.21	20241104	3025	-33.88	20240206	1976	1.21	20241104	0.41	N	002920	500	129 억	2386318	N	N	5	N	N
115	20241108	150136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2000	-5	5	-0.25	38898622	19407	146.86	2030	2030	1999	2605	1405	2005	2004.36	9.20	-7428	2061	2032	2016	1987	1971	2025	1980	130	600	500	1440	5	1	25947500	519	5.32	0.17	12	0.07	376.00	11510.00	3025	20240206	-33.88	1976	20241104	1.21	3025	-33.88	20240206	1976	1.21	20241104	3025	-33.88	20240206	1976	1.21	20241104	0.41	N	002920	500	129 억	2386318	N	N	4	N	N
116	20241108	140135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2000	-5	5	-0.25	36296062	18107	137.02	2030	2030	1999	2605	1405	2005	2004.53	9.20	-7421	2061	2032	2016	1987	1971	2025	1980	130	600	500	1440	5	1	25947500	519	5.32	0.17	12	0.07	376.00	11510.00	3025	20240206	-33.88	1976	20241104	1.21	3025	-33.88	20240206	1976	1.21	20241104	3025	-33.88	20240206	1976	1.21	20241104	0.41	N	002920	500	129 억	2386318	N	N	4	N	N
117	20241108	130134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2000	-5	5	-0.25	36011667	17965	135.94	2030	2030	1999	2605	1405	2005	2004.55	9.20	-7417	2061	2032	2016	1987	1971	2025	1980	130	600	500	1440	5	1	25947500	519	5.32	0.17	12	0.07	376.00	11510.00	3025	20240206	-33.88	1976	20241104	1.21	3025	-33.88	20240206	1976	1.21	20241104	3025	-33.88	20240206	1976	1.21	20241104	0.41	N	002920	500	129 억	2386318	N	N	4	N	N
118	20241108	120135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2010	5	2	0.25	31077002	15500	117.29	2030	2030	1999	2605	1405	2005	2004.97	9.20	-7420	2061	2032	2016	1987	1971	2025	1980	130	600	500	1440	5	1	25947500	522	5.35	0.17	12	0.06	376.00	11510.00	3025	20240206	-33.55	1976	20241104	1.72	3025	-33.55	20240206	1976	1.72	20241104	3025	-33.55	20240206	1976	1.72	20241104	0.41	N	002920	500	129 억	2386318	N	N	4	N	N
119	20241108	110136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2010	5	2	0.25	31002582	15463	117.01	2030	2030	1999	2605	1405	2005	2004.95	9.20	-7415	2061	2032	2016	1987	1971	2025	1980	130	600	500	1440	5	1	25947500	522	5.35	0.17	12	0.06	376.00	11510.00	3025	20240206	-33.55	1976	20241104	1.72	3025	-33.55	20240206	1976	1.72	20241104	3025	-33.55	20240206	1976	1.72	20241104	0.41	N	002920	500	129 억	2386318	N	N	4	N	N
120	20241108	100135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2010	5	2	0.25	14037792	7002	52.99	2030	2030	1999	2605	1405	2005	2004.83	9.20	-1631	2061	2032	2016	1987	1971	2025	1980	130	600	500	1440	5	1	25947500	522	5.35	0.17	12	0.03	376.00	11510.00	3025	20240206	-33.55	1976	20241104	1.72	3025	-33.55	20240206	1976	1.72	20241104	3025	-33.55	20240206	1976	1.72	20241104	0.41	N	002920	500	129 억	2386318	N	N	4	N	N
121	20241108	090134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2030	25	2	1.25	34510	17	0.13	2030	2030	2030	2605	1405	2005	2030.00	9.20	-2	2061	2032	2016	1987	1971	2025	1980	130	600	500	1440	5	1	25947500	527	5.40	0.18	12	0.00	376.00	11510.00	3025	20240206	-32.89	1976	20241104	2.73	3025	-32.89	20240206	1976	2.73	20241104	3025	-32.89	20240206	1976	2.73	20241104	0.41	N	002920	500	129 억	2386318	N	N	4	N	N
122	20241107	160134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2005	-15	5	-0.74	26647340	13215	32.40	2045	2045	2000	2625	1415	2020	2016.45	9.23	-8422	2066	2042	2026	2002	1986	2035	1995	130	605	500	1450	5	1	25947500	520	5.33	0.17	12	0.05	376.00	11510.00	3025	20240206	-33.72	1976	20241104	1.47	3025	-33.72	20240206	1976	1.47	20241104	3025	-33.72	20240206	1976	1.47	20241104	0.41	N	002920	500	129 억	2394772	N	N	4	N	N
123	20241107	150134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2010	-10	5	-0.50	24461840	12125	29.73	2045	2045	2000	2625	1415	2020	2017.47	9.23	-8420	2066	2042	2026	2002	1986	2035	1995	130	605	500	1450	5	1	25947500	522	5.35	0.17	12	0.05	376.00	11510.00	3025	20240206	-33.55	1976	20241104	1.72	3025	-33.55	20240206	1976	1.72	20241104	3025	-33.55	20240206	1976	1.72	20241104	0.41	N	002920	500	129 억	2394772	N	N	8	N	N
124	20241107	140136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2015	-5	5	-0.25	21933500	10867	26.65	2045	2045	2000	2625	1415	2020	2018.36	9.23	-8422	2066	2042	2026	2002	1986	2035	1995	130	605	500	1450	5	1	25947500	523	5.36	0.18	12	0.04	376.00	11510.00	3025	20240206	-33.39	1976	20241104	1.97	3025	-33.39	20240206	1976	1.97	20241104	3025	-33.39	20240206	1976	1.97	20241104	0.41	N	002920	500	129 억	2394772	N	N	8	N	N
125	20241107	130136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2015	-5	5	-0.25	21774440	10788	26.45	2045	2045	2000	2625	1415	2020	2018.39	9.23	-8442	2066	2042	2026	2002	1986	2035	1995	130	605	500	1450	5	1	25947500	523	5.36	0.18	12	0.04	376.00	11510.00	3025	20240206	-33.39	1976	20241104	1.97	3025	-33.39	20240206	1976	1.97	20241104	3025	-33.39	20240206	1976	1.97	20241104	0.41	N	002920	500	129 억	2394772	N	N	8	N	N
126	20241107	120135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2015	-5	5	-0.25	21726080	10764	26.39	2045	2045	2000	2625	1415	2020	2018.40	9.23	-8465	2066	2042	2026	2002	1986	2035	1995	130	605	500	1450	5	1	25947500	523	5.36	0.18	12	0.04	376.00	11510.00	3025	20240206	-33.39	1976	20241104	1.97	3025	-33.39	20240206	1976	1.97	20241104	3025	-33.39	20240206	1976	1.97	20241104	0.41	N	002920	500	129 억	2394772	N	N	8	N	N
127	20241107	110134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2020	0	3	0.00	21119560	10463	25.66	2045	2045	2000	2625	1415	2020	2018.50	9.23	-8473	2066	2042	2026	2002	1986	2035	1995	130	605	500	1450	5	1	25947500	524	5.37	0.18	12	0.04	376.00	11510.00	3025	20240206	-33.22	1976	20241104	2.23	3025	-33.22	20240206	1976	2.23	20241104	3025	-33.22	20240206	1976	2.23	20241104	0.41	N	002920	500	129 억	2394772	N	N	8	N	N
128	20241107	100134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2015	-5	5	-0.25	14799970	7326	17.96	2045	2045	2000	2625	1415	2020	2020.20	9.23	-6277	2066	2042	2026	2002	1986	2035	1995	130	605	500	1450	5	1	25947500	523	5.36	0.18	12	0.03	376.00	11510.00	3025	20240206	-33.39	1976	20241104	1.97	3025	-33.39	20240206	1976	1.97	20241104	3025	-33.39	20240206	1976	1.97	20241104	0.41	N	002920	500	129 억	2394772	N	N	8	N	N
129	20241107	090134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2045	25	2	1.24	145195	71	0.17	2045	2045	2045	2625	1415	2020	2045.00	9.23	0	2066	2042	2026	2002	1986	2035	1995	130	605	500	1450	5	1	25947500	531	5.44	0.18	12	0.00	376.00	11510.00	3025	20240206	-32.40	1976	20241104	3.49	3025	-32.40	20240206	1976	3.49	20241104	3025	-32.40	20240206	1976	3.49	20241104	0.41	N	002920	500	129 억	2394772	N	N	8	N	N
130	20241106	160135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2020	-10	5	-0.49	82571230	40782	109.90	2050	2050	2010	2635	1425	2030	2024.70	9.29	-16178	2085	2057	2022	1994	1959	2071	2008	130	605	500	1460	5	1	25947500	524	5.37	0.18	12	0.16	376.00	11510.00	3025	20240206	-33.22	1976	20241104	2.23	3025	-33.22	20240206	1976	2.23	20241104	3025	-33.22	20240206	1976	2.23	20241104	0.41	N	002920	500	129 억	2411065	N	N	8	N	N
131	20241106	150137	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2020	-10	5	-0.49	82096530	40547	109.27	2050	2050	2010	2635	1425	2030	2024.72	9.29	-15949	2085	2057	2022	1994	1959	2071	2008	130	605	500	1460	5	1	25947500	524	5.37	0.18	12	0.16	376.00	11510.00	3025	20240206	-33.22	1976	20241104	2.23	3025	-33.22	20240206	1976	2.23	20241104	3025	-33.22	20240206	1976	2.23	20241104	0.41	N	002920	500	129 억	2411065	N	N	2	N	N
132	20241106	140138	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2020	-10	5	-0.49	77849240	38442	103.59	2050	2050	2015	2635	1425	2030	2025.11	9.29	-15002	2085	2057	2022	1994	1959	2071	2008	130	605	500	1460	5	1	25947500	524	5.37	0.18	12	0.15	376.00	11510.00	3025	20240206	-33.22	1976	20241104	2.23	3025	-33.22	20240206	1976	2.23	20241104	3025	-33.22	20240206	1976	2.23	20241104	0.41	N	002920	500	129 억	2411065	N	N	2	N	N
133	20241106	130136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2035	5	2	0.25	53199670	26238	70.71	2050	2050	2015	2635	1425	2030	2027.58	9.29	-5162	2085	2057	2022	1994	1959	2071	2008	130	605	500	1460	5	1	25947500	528	5.41	0.18	12	0.10	376.00	11510.00	3025	20240206	-32.73	1976	20241104	2.99	3025	-32.73	20240206	1976	2.99	20241104	3025	-32.73	20240206	1976	2.99	20241104	0.41	N	002920	500	129 억	2411065	N	N	2	N	N
134	20241106	120135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2030	0	3	0.00	39340810	19416	52.32	2050	2050	2015	2635	1425	2030	2026.20	9.29	-1342	2085	2057	2022	1994	1959	2071	2008	130	605	500	1460	5	1	25947500	527	5.40	0.18	12	0.07	376.00	11510.00	3025	20240206	-32.89	1976	20241104	2.73	3025	-32.89	20240206	1976	2.73	20241104	3025	-32.89	20240206	1976	2.73	20241104	0.41	N	002920	500	129 억	2411065	N	N	2	N	N
135	20241106	110136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2030	0	3	0.00	23881985	11804	31.81	2050	2050	2015	2635	1425	2030	2023.20	9.29	3302	2085	2057	2022	1994	1959	2071	2008	130	605	500	1460	5	1	25947500	527	5.40	0.18	12	0.05	376.00	11510.00	3025	20240206	-32.89	1976	20241104	2.73	3025	-32.89	20240206	1976	2.73	20241104	3025	-32.89	20240206	1976	2.73	20241104	0.41	N	002920	500	129 억	2411065	N	N	2	N	N
136	20241106	100136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2030	0	3	0.00	23851565	11789	31.77	2050	2050	2015	2635	1425	2030	2023.20	9.29	3302	2085	2057	2022	1994	1959	2071	2008	130	605	500	1460	5	1	25947500	527	5.40	0.18	12	0.05	376.00	11510.00	3025	20240206	-32.89	1976	20241104	2.73	3025	-32.89	20240206	1976	2.73	20241104	3025	-32.89	20240206	1976	2.73	20241104	0.41	N	002920	500	129 억	2411065	N	N	2	N	N
137	20241106	090135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2050	20	2	0.99	370830	181	0.49	2050	2050	2050	2635	1425	2030	2050.00	9.29	0	2085	2057	2022	1994	1959	2071	2008	130	605	500	1460	5	1	25947500	532	5.45	0.18	12	0.00	376.00	11510.00	3025	20240206	-32.23	1976	20241104	3.74	3025	-32.23	20240206	1976	3.74	20241104	3025	-32.23	20240206	1976	3.74	20241104	0.41	N	002920	500	129 억	2411065	N	N	2	N	N
138	20241105	160134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2030	41	2	2.06	74456207	37086	64.07	1989	2050	1987	2585	1393	1989	2008.07	9.29	-8	2012	2000	1988	1976	1964	1994	1970	130	596	500	1430	5	1	25947500	527	5.40	0.18	12	0.14	376.00	11510.00	3025	20240206	-32.89	1976	20241104	2.73	3025	-32.89	20240206	1976	2.73	20241104	3025	-32.89	20240206	1976	2.73	20241104	0.41	N	002920	500	129 억	2411056	N	N	2	N	N
139	20241105	150135	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2030	41	2	2.06	72828067	36284	62.68	1989	2050	1987	2585	1393	1989	2007.58	9.29	148	2012	2000	1988	1976	1964	1994	1970	130	596	500	1430	5	1	25947500	527	5.40	0.18	12	0.14	376.00	11510.00	3025	20240206	-32.89	1976	20241104	2.73	3025	-32.89	20240206	1976	2.73	20241104	3025	-32.89	20240206	1976	2.73	20241104	0.41	N	002920	500	129 억	2411056	N	N	1	N	N
140	20241105	140133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2040	51	2	2.56	67508092	33674	58.17	1989	2040	1987	2585	1393	1989	2005.14	9.29	148	2012	2000	1988	1976	1964	1994	1970	130	596	500	1430	5	1	25947500	529	5.43	0.18	12	0.13	376.00	11510.00	3025	20240206	-32.56	1976	20241104	3.24	3025	-32.56	20240206	1976	3.24	20241104	3025	-32.56	20240206	1976	3.24	20241104	0.41	N	002920	500	129 억	2411056	N	N	1	N	N
141	20241105	130133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2000	11	2	0.55	41049247	20597	35.58	1989	2010	1987	2585	1393	1989	1993.13	9.29	1	2012	2000	1988	1976	1964	1994	1970	130	596	500	1430	5	1	25947500	519	5.32	0.17	12	0.08	376.00	11510.00	3025	20240206	-33.88	1976	20241104	1.21	3025	-33.88	20240206	1976	1.21	20241104	3025	-33.88	20240206	1976	1.21	20241104	0.41	N	002920	500	129 억	2411056	N	N	1	N	N
142	20241105	120134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2005	16	2	0.80	40991242	20568	35.53	1989	2010	1987	2585	1393	1989	1993.12	9.29	1	2012	2000	1988	1976	1964	1994	1970	130	596	500	1430	5	1	25947500	520	5.33	0.17	12	0.08	376.00	11510.00	3025	20240206	-33.72	1976	20241104	1.47	3025	-33.72	20240206	1976	1.47	20241104	3025	-33.72	20240206	1976	1.47	20241104	0.41	N	002920	500	129 억	2411056	N	N	1	N	N
143	20241105	110132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2010	21	2	1.06	40971147	20558	35.51	1989	2010	1987	2585	1393	1989	1993.11	9.29	1	2012	2000	1988	1976	1964	1994	1970	130	596	500	1430	5	1	25947500	522	5.35	0.17	12	0.08	376.00	11510.00	3025	20240206	-33.55	1976	20241104	1.72	3025	-33.55	20240206	1976	1.72	20241104	3025	-33.55	20240206	1976	1.72	20241104	0.41	N	002920	500	129 억	2411056	N	N	1	N	N
144	20241105	100133	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2000	11	2	0.55	31676977	15915	27.49	1989	2005	1987	2585	1393	1989	1990.46	9.29	1	2012	2000	1988	1976	1964	1994	1970	130	596	500	1430	5	1	25947500	519	5.32	0.17	12	0.06	376.00	11510.00	3025	20240206	-33.88	1976	20241104	1.21	3025	-33.88	20240206	1976	1.21	20241104	3025	-33.88	20240206	1976	1.21	20241104	0.41	N	002920	500	129 억	2411056	N	N	1	N	N
145	20241105	090132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2000	11	2	0.55	5322807	2671	4.61	1989	2005	1989	2585	1393	1989	1994.45	9.29	1	2012	2000	1988	1976	1964	1994	1970	130	596	500	1430	5	1	25947500	519	5.32	0.17	12	0.01	376.00	11510.00	3025	20240206	-33.88	1976	20241104	1.21	3025	-33.88	20240206	1976	1.21	20241104	3025	-33.88	20240206	1976	1.21	20241104	0.41	N	002920	500	129 억	2411056	N	N	1	N	N
146	20241104	160133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1989	-7	5	-0.35	114492309	57716	291.32	1997	2000	1976	2590	1398	1996	1983.72	9.29	-241	2016	2005	1999	1988	1982	2003	1986	130	594	500	1430	1	1	25947500	516	5.29	0.17	12	0.22	376.00	11510.00	3025	20240206	-34.25	1976	20241104	0.66	3025	-34.25	20240206	1976	0.66	20241104	3025	-34.25	20240206	1976	0.66	20241104	0.41	N	002920	500	129 억	2411375	N	N	1	N	N
147	20241104	150134	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1979	-17	5	-0.85	111999965	56458	284.97	1997	2000	1976	2590	1398	1996	1983.77	9.29	-53	2016	2005	1999	1988	1982	2003	1986	130	594	500	1430	1	1	25947500	514	5.26	0.17	12	0.22	376.00	11510.00	3025	20240206	-34.58	1976	20241104	0.15	3025	-34.58	20240206	1976	0.15	20241104	3025	-34.58	20240206	1976	0.15	20241104	0.41	N	002920	500	129 억	2411375	N	N	0	N	N
148	20241104	140133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1989	-7	5	-0.35	74693862	37625	189.91	1997	2000	1976	2590	1398	1996	1985.22	9.29	10	2016	2005	1999	1988	1982	2003	1986	130	594	500	1430	1	1	25947500	516	5.29	0.17	12	0.15	376.00	11510.00	3025	20240206	-34.25	1976	20241104	0.66	3025	-34.25	20240206	1976	0.66	20241104	3025	-34.25	20240206	1976	0.66	20241104	0.41	N	002920	500	129 억	2411375	N	N	0	N	N
149	20241104	130125	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1998	2	2	0.10	65844857	33181	167.48	1997	2000	1976	2590	1398	1996	1984.41	9.29	148	2016	2005	1999	1988	1982	2003	1986	130	594	500	1430	1	1	25947500	518	5.31	0.17	12	0.13	376.00	11510.00	3025	20240206	-33.95	1976	20241104	1.11	3025	-33.95	20240206	1976	1.11	20241104	3025	-33.95	20240206	1976	1.11	20241104	0.41	N	002920	500	129 억	2411375	N	N	0	N	N
150	20241104	120132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1989	-7	5	-0.35	57530805	29005	146.40	1997	2000	1976	2590	1398	1996	1983.48	9.29	144	2016	2005	1999	1988	1982	2003	1986	130	594	500	1430	1	1	25947500	516	5.29	0.17	12	0.11	376.00	11510.00	3025	20240206	-34.25	1976	20241104	0.66	3025	-34.25	20240206	1976	0.66	20241104	3025	-34.25	20240206	1976	0.66	20241104	0.41	N	002920	500	129 억	2411375	N	N	0	N	N
151	20241104	110132	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1989	-7	5	-0.35	56999571	28738	145.05	1997	2000	1976	2590	1398	1996	1983.42	9.29	137	2016	2005	1999	1988	1982	2003	1986	130	594	500	1430	1	1	25947500	516	5.29	0.17	12	0.11	376.00	11510.00	3025	20240206	-34.25	1976	20241104	0.66	3025	-34.25	20240206	1976	0.66	20241104	3025	-34.25	20240206	1976	0.66	20241104	0.41	N	002920	500	129 억	2411375	N	N	0	N	N
152	20241104	100133	57	100.00	KOSPI	신저가	운수.장비	N	N	N	N	N	1977	-19	5	-0.95	40502032	20399	102.96	1997	2000	1976	2590	1398	1996	1985.49	9.29	197	2016	2005	1999	1988	1982	2003	1986	130	594	500	1430	1	1	25947500	513	5.26	0.17	12	0.08	376.00	11510.00	3025	20240206	-34.64	1976	20241104	0.05	3025	-34.64	20240206	1976	0.05	20241104	3025	-34.64	20240206	1976	0.05	20241104	0.41	N	002920	500	129 억	2411375	N	N	0	N	N
153	20241104	090132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1997	1	2	0.05	3994	2	0.01	1997	1997	1997	2590	1398	1996	1997.00	9.29	0	2016	2005	1999	1988	1982	2003	1986	130	594	500	1430	1	1	25947500	518	5.31	0.17	12	0.00	376.00	11510.00	3025	20240206	-33.98	1984	20241025	0.66	3025	-33.98	20240206	1984	0.66	20241025	3025	-33.98	20240206	1984	0.66	20241025	0.41	N	002920	500	129 억	2411375	N	N	0	N	N
154	20241101	160129	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1996	-9	5	-0.45	39543734	19798	106.01	2010	2010	1993	2605	1405	2005	1997.36	9.32	-8004	2043	2024	2011	1992	1979	2021	1989	130	600	500	1440	1	1	25947500	518	5.31	0.17	12	0.08	376.00	11510.00	3025	20240206	-34.02	1984	20241025	0.60	3025	-34.02	20240206	1984	0.60	20241025	3025	-34.02	20240206	1984	0.60	20241025	0.41	N	002920	500	129 억	2419353	N	N	0	N	N
155	20241101	150132	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1996	-9	5	-0.45	39378068	19715	105.57	2010	2010	1993	2605	1405	2005	1997.37	9.32	-7978	2043	2024	2011	1992	1979	2021	1989	130	600	500	1440	1	1	25947500	518	5.31	0.17	12	0.08	376.00	11510.00	3025	20240206	-34.02	1984	20241025	0.60	3025	-34.02	20240206	1984	0.60	20241025	3025	-34.02	20240206	1984	0.60	20241025	0.41	N	002920	500	129 억	2419353	N	N	0	N	N
156	20241101	140134	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1996	-9	5	-0.45	35340400	17690	94.73	2010	2010	1994	2605	1405	2005	1997.76	9.32	-7622	2043	2024	2011	1992	1979	2021	1989	130	600	500	1440	1	1	25947500	518	5.31	0.17	12	0.07	376.00	11510.00	3025	20240206	-34.02	1984	20241025	0.60	3025	-34.02	20240206	1984	0.60	20241025	3025	-34.02	20240206	1984	0.60	20241025	0.41	N	002920	500	129 억	2419353	N	N	0	N	N
157	20241101	130136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	1995	-10	5	-0.50	24445616	12230	65.49	2010	2010	1995	2605	1405	2005	1998.82	9.32	-4073	2043	2024	2011	1992	1979	2021	1989	130	600	500	1440	1	1	25947500	518	5.31	0.17	12	0.05	376.00	11510.00	3025	20240206	-34.05	1984	20241025	0.55	3025	-34.05	20240206	1984	0.55	20241025	3025	-34.05	20240206	1984	0.55	20241025	0.41	N	002920	500	129 억	2419353	N	N	0	N	N
158	20241101	120136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2000	-5	5	-0.25	6671175	3330	17.83	2010	2010	2000	2605	1405	2005	2003.36	9.32	-86	2043	2024	2011	1992	1979	2021	1989	130	600	500	1440	5	1	25947500	519	5.32	0.17	12	0.01	376.00	11510.00	3025	20240206	-33.88	1984	20241025	0.81	3025	-33.88	20240206	1984	0.81	20241025	3025	-33.88	20240206	1984	0.81	20241025	0.41	N	002920	500	129 억	2419353	N	N	0	N	N
159	20241101	110136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2010	5	2	0.25	1950660	971	5.20	2010	2010	2005	2605	1405	2005	2008.92	9.32	-47	2043	2024	2011	1992	1979	2021	1989	130	600	500	1440	5	1	25947500	522	5.35	0.17	12	0.00	376.00	11510.00	3025	20240206	-33.55	1984	20241025	1.31	3025	-33.55	20240206	1984	1.31	20241025	3025	-33.55	20240206	1984	1.31	20241025	0.41	N	002920	500	129 억	2419353	N	N	0	N	N
160	20241101	100136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2005	0	3	0.00	1643880	818	4.38	2010	2010	2005	2605	1405	2005	2009.63	9.32	12	2043	2024	2011	1992	1979	2021	1989	130	600	500	1440	5	1	25947500	520	5.33	0.17	12	0.00	376.00	11510.00	3025	20240206	-33.72	1984	20241025	1.06	3025	-33.72	20240206	1984	1.06	20241025	3025	-33.72	20240206	1984	1.06	20241025	0.41	N	002920	500	129 억	2419353	N	N	0	N	N
161	20241101	090136	57	100.00	KOSPI		운수.장비	N	N	N	N	N	2010	5	2	0.25	207030	103	0.55	2010	2010	2010	2605	1405	2005	2010.00	9.32	0	2043	2024	2011	1992	1979	2021	1989	130	600	500	1440	5	1	25947500	522	5.35	0.17	12	0.00	376.00	11510.00	3025	20240206	-33.55	1984	20241025	1.31	3025	-33.55	20240206	1984	1.31	20241025	3025	-33.55	20240206	1984	1.31	20241025	0.41	N	002920	500	129 억	2419353	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History